Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vuzix Corporation - Common Stock (NQ: VUZI )

4.400 +0.680 (+18.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.470 4.490 3.340 4.400 4,325,069 +0.67(+17.96%)
Dec 19, 2024 4.080 4.310 3.580 3.730 3,223,404 -0.02(-0.53%)
Dec 18, 2024 3.920 4.716 3.700 3.750 6,462,488 -0.09(-2.34%)
Dec 17, 2024 3.690 3.970 3.431 3.840 3,033,396 +0.32(+9.09%)
Dec 16, 2024 3.210 3.630 3.050 3.520 2,282,068 +0.36(+11.39%)
Dec 13, 2024 3.310 3.630 3.130 3.160 2,446,977 -0.17(-5.11%)
Dec 12, 2024 3.100 3.350 2.980 3.330 1,715,900 +0.17(+5.38%)
Dec 11, 2024 3.150 3.320 2.960 3.160 2,057,179 +0.07(+2.27%)
Dec 10, 2024 2.820 3.300 2.570 3.090 3,685,904 +0.36(+13.19%)
Dec 09, 2024 2.640 3.000 2.620 2.730 2,347,182 +0.16(+6.23%)
Dec 06, 2024 2.460 2.670 2.360 2.570 1,886,137 +0.11(+4.47%)
Dec 05, 2024 2.620 2.726 2.405 2.460 1,502,701 -0.17(-6.46%)
Dec 04, 2024 2.530 2.645 2.320 2.630 1,603,691 +0.12(+4.78%)
Dec 03, 2024 2.510 2.700 2.390 2.510 2,034,024 -0.02(-0.79%)
Dec 02, 2024 2.590 3.000 2.435 2.530 5,487,138 +0.22(+9.52%)
Nov 29, 2024 2.120 2.490 2.100 2.310 2,196,101 +0.18(+8.45%)
Nov 27, 2024 1.930 2.315 1.930 2.130 2,936,619 +0.16(+8.12%)
Nov 26, 2024 2.380 2.630 1.820 1.970 6,605,909 -0.28(-12.44%)
Nov 25, 2024 1.840 2.270 1.760 2.250 8,366,485 +0.54(+31.58%)
Nov 22, 2024 1.280 1.720 1.270 1.710 5,271,876 +0.41(+31.54%)
Nov 21, 2024 1.120 1.310 1.100 1.300 1,263,113 +0.18(+16.07%)
Nov 20, 2024 1.050 1.130 1.030 1.120 444,320 +0.05(+4.67%)
Nov 19, 2024 1.090 1.100 0.9901 1.070 742,221 -0.02(-1.83%)
Nov 18, 2024 0.9500 1.170 0.9500 1.090 1,922,428 +0.18(+19.50%)
Nov 15, 2024 1.010 1.020 0.8500 0.9121 1,773,567 -0.17(-15.55%)
Nov 14, 2024 1.090 1.130 1.060 1.080 788,861 -0.01(-0.92%)
Nov 13, 2024 1.080 1.100 1.030 1.090 545,086 +0.04(+3.81%)
Nov 12, 2024 1.070 1.080 1.010 1.050 633,156 -0.02(-1.87%)
Nov 11, 2024 1.140 1.150 1.070 1.070 656,327 -0.04(-3.60%)
Nov 08, 2024 1.160 1.160 1.100 1.110 531,033 -0.04(-3.48%)
Nov 07, 2024 1.150 1.200 1.140 1.150 354,937 -0.01(-0.86%)
Nov 06, 2024 1.200 1.200 1.110 1.160 756,558 +0.00(+0.00%)
Nov 05, 2024 1.150 1.190 1.150 1.160 344,440 +0.01(+0.87%)
Nov 04, 2024 1.230 1.230 1.080 1.150 667,566 -0.07(-5.74%)
Nov 01, 2024 1.160 1.230 1.160 1.220 330,654 +0.05(+4.27%)
Oct 31, 2024 1.200 1.210 1.100 1.170 1,059,477 -0.06(-4.88%)
Oct 30, 2024 1.150 1.300 1.150 1.230 1,101,061 +0.06(+5.13%)
Oct 29, 2024 1.290 1.290 1.170 1.170 1,067,506 -0.13(-10.00%)
Oct 28, 2024 1.290 1.350 1.281 1.300 457,723 +0.00(+0.00%)
Oct 25, 2024 1.350 1.350 1.280 1.300 661,357 -0.04(-2.99%)
Oct 24, 2024 1.320 1.430 1.280 1.340 1,727,841 +0.03(+2.29%)
Oct 23, 2024 1.330 1.380 1.260 1.310 1,559,747 +0.01(+0.77%)
Oct 22, 2024 1.270 1.319 1.260 1.300 315,279 +0.01(+0.78%)
Oct 21, 2024 1.300 1.330 1.230 1.290 524,777 -0.01(-0.77%)
Oct 18, 2024 1.310 1.390 1.300 1.300 588,467 -0.01(-0.76%)
Oct 17, 2024 1.370 1.370 1.290 1.310 436,260 -0.06(-4.38%)
Oct 16, 2024 1.370 1.400 1.320 1.370 662,719 -0.02(-1.44%)
Oct 15, 2024 1.440 1.500 1.370 1.390 748,394 -0.08(-5.44%)
Oct 14, 2024 1.350 1.480 1.330 1.470 926,496 +0.11(+8.09%)
Oct 11, 2024 1.360 1.420 1.330 1.360 594,540 -0.03(-2.16%)
Oct 10, 2024 1.350 1.470 1.250 1.390 2,255,673 +0.07(+5.30%)
Oct 09, 2024 1.240 1.370 1.240 1.320 2,065,380 +0.11(+9.09%)
Oct 08, 2024 1.180 1.220 1.140 1.210 503,940 +0.00(+0.00%)
Oct 07, 2024 1.150 1.210 1.141 1.210 520,264 +0.04(+3.42%)
Oct 04, 2024 1.150 1.180 1.120 1.170 567,650 +0.03(+2.63%)
Oct 03, 2024 1.100 1.150 1.070 1.140 431,306 +0.05(+4.59%)
Oct 02, 2024 1.100 1.160 1.081 1.090 874,644 -0.02(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.